Skip to main content
logo
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.31
+0.02 (0.12%)
May 5, 2026, 4:08 PM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202617.2817.3116.9617.3117.310.12%6,669,818
May 4, 202617.7717.7717.0217.2917.29-0.35%17,296,210
Apr 30, 202616.9517.5016.7617.3517.353.89%35,319,383
Apr 29, 202616.5116.7816.4316.7016.701.15%16,010,100
Apr 28, 202616.7616.7616.2416.5116.51-1.67%18,949,030
Apr 27, 202616.7016.8516.4716.7916.790.54%19,004,092
Apr 24, 202616.2716.7416.2316.7016.702.58%14,742,682
Apr 23, 202616.4416.5416.2216.2816.28-0.97%27,011,271
Apr 22, 202616.5316.5516.3516.4416.44-0.54%17,359,848
Apr 21, 202616.4916.7516.3116.5316.530.24%18,026,247
Apr 20, 202616.5216.6716.3616.4916.49-0.24%22,409,770
Apr 17, 202616.6616.7016.4216.5316.53-1.08%18,677,107
Apr 16, 202617.4117.4116.6416.7116.71-1.99%26,961,469
Apr 15, 202617.1817.2016.7617.0517.050.41%24,678,834
Apr 14, 202617.1917.2916.7916.9816.98-0.64%15,377,616
Apr 13, 202616.9617.2216.8217.0917.090.77%14,160,960
Apr 10, 202617.4517.4716.8316.9616.96-1.85%23,027,310
Apr 9, 202617.3517.4817.0017.2817.28-0.40%19,760,070
Apr 8, 202618.0718.0717.2417.3517.35-1.14%17,914,710
Apr 2, 202617.4517.5717.3117.5517.550.57%12,024,940
Apr 1, 202617.4217.6417.3017.4517.451.45%26,180,709
Mar 31, 202617.4917.6517.0617.2017.20-0.81%34,574,450
Mar 30, 202617.2917.4116.7717.3417.340.93%42,329,010
Mar 27, 202616.3217.3016.3217.1817.185.27%43,530,640
Mar 26, 202616.2416.8816.2416.3216.322.64%31,787,420
Mar 25, 202615.9116.0615.7015.9015.900.70%18,835,260
Mar 24, 202615.6015.8015.3715.7915.791.81%13,304,100
Mar 23, 202615.9016.0715.2615.5115.51-4.32%30,449,110
Mar 20, 202616.2016.3616.0816.2116.21-0.55%15,343,690
Mar 19, 202616.4516.4916.2016.3016.30-1.87%20,170,160
Mar 18, 202616.7016.9316.4916.6116.61-0.12%9,830,223
Mar 17, 202616.7316.9316.5716.6316.63-0.60%15,441,100
Mar 16, 202616.1216.9516.1216.7316.733.78%30,968,820
Mar 13, 202616.1616.4116.0916.1216.12-21,707,220
Mar 12, 202616.0416.5415.9916.1216.120.56%41,301,290
Mar 11, 202616.2716.5915.8616.0316.03-0.99%28,119,360
Mar 10, 202616.7316.7416.1416.1916.19-1.88%25,823,330
Mar 9, 202615.9016.5515.7116.5016.502.10%62,177,407
Mar 6, 202615.2516.1615.1816.1616.166.95%55,228,790
Mar 5, 202615.0315.2715.0015.1115.110.53%24,166,782
Mar 4, 202615.1215.2914.8315.0315.03-1.51%30,086,060
Mar 3, 202615.6815.7315.2215.2615.26-1.80%18,624,140
Mar 2, 202615.9016.0315.4115.5415.54-3.96%33,764,340
Feb 27, 202615.7216.1815.7216.1816.182.93%35,108,610
Feb 26, 202616.4016.5415.7115.7215.72-4.15%36,367,390
Feb 25, 202616.3916.7716.2816.4016.401.55%24,713,280
Feb 24, 202616.3216.5615.9116.1516.15-1.22%35,356,071
Feb 23, 202616.6616.7716.1516.3516.35-1.92%31,757,560
Feb 20, 202617.0017.1116.6516.6716.67-1.65%18,072,089
Feb 16, 202616.8017.0216.7016.9516.950.47%5,370,922